EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
10.17
-0.03 (-0.29%)
Jul 10, 2026, 4:00 PM EDT - Market closed
EverCommerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.30 | 10.36 | 10.00 | 10.17 | 10.17 | -0.29% | 136,250 |
| Jul 9, 2026 | 9.92 | 10.25 | 9.67 | 10.20 | 10.20 | 2.31% | 89,532 |
| Jul 8, 2026 | 10.00 | 10.02 | 9.77 | 9.97 | 9.97 | -0.99% | 141,457 |
| Jul 7, 2026 | 10.23 | 10.23 | 9.97 | 10.07 | 10.07 | -0.69% | 146,372 |
| Jul 6, 2026 | 9.89 | 10.26 | 9.87 | 10.14 | 10.14 | 1.60% | 171,381 |
| Jul 2, 2026 | 10.45 | 10.71 | 9.92 | 9.98 | 9.98 | -6.29% | 214,155 |
| Jul 1, 2026 | 10.00 | 11.00 | 10.00 | 10.65 | 10.65 | 5.86% | 188,844 |
| Jun 30, 2026 | 9.67 | 10.15 | 9.54 | 10.06 | 10.06 | 3.82% | 173,777 |
| Jun 29, 2026 | 9.45 | 9.82 | 9.45 | 9.69 | 9.69 | 4.08% | 147,471 |
| Jun 26, 2026 | 8.63 | 9.54 | 8.63 | 9.31 | 9.31 | 6.52% | 359,101 |
| Jun 25, 2026 | 8.79 | 8.93 | 8.60 | 8.74 | 8.74 | -0.68% | 142,873 |
| Jun 24, 2026 | 8.86 | 9.05 | 8.60 | 8.80 | 8.80 | -0.23% | 197,047 |
| Jun 23, 2026 | 8.74 | 9.06 | 8.69 | 8.82 | 8.82 | 1.26% | 182,639 |
| Jun 22, 2026 | 8.85 | 9.13 | 8.61 | 8.71 | 8.71 | -2.68% | 209,433 |
| Jun 18, 2026 | 8.81 | 9.03 | 8.55 | 8.95 | 8.95 | 2.40% | 148,788 |
| Jun 17, 2026 | 9.00 | 9.04 | 8.62 | 8.74 | 8.74 | -3.00% | 121,487 |
| Jun 16, 2026 | 9.06 | 9.29 | 8.76 | 9.01 | 9.01 | -1.42% | 139,429 |
| Jun 15, 2026 | 9.25 | 9.50 | 8.70 | 9.14 | 9.14 | 0.11% | 138,544 |
| Jun 12, 2026 | 9.35 | 9.60 | 9.02 | 9.13 | 9.13 | -2.87% | 148,186 |
| Jun 11, 2026 | 9.13 | 9.52 | 9.07 | 9.40 | 9.40 | 2.40% | 131,382 |
| Jun 10, 2026 | 9.02 | 9.40 | 8.95 | 9.18 | 9.18 | 2.00% | 110,356 |
| Jun 9, 2026 | 9.04 | 9.40 | 8.81 | 9.00 | 9.00 | -0.66% | 182,758 |
| Jun 8, 2026 | 9.21 | 9.44 | 9.00 | 9.06 | 9.06 | -1.52% | 176,047 |
| Jun 5, 2026 | 9.52 | 9.75 | 9.15 | 9.20 | 9.20 | -3.26% | 166,867 |
| Jun 4, 2026 | 9.59 | 9.81 | 9.45 | 9.51 | 9.51 | 0.85% | 99,955 |
| Jun 3, 2026 | 10.26 | 10.26 | 9.30 | 9.43 | 9.43 | -7.82% | 189,208 |
| Jun 2, 2026 | 11.11 | 11.11 | 10.23 | 10.23 | 10.23 | -9.07% | 146,774 |
| Jun 1, 2026 | 11.40 | 11.57 | 11.00 | 11.25 | 11.25 | - | 237,510 |
| May 29, 2026 | 11.03 | 11.55 | 11.03 | 11.25 | 11.25 | 1.44% | 141,133 |
| May 28, 2026 | 10.66 | 11.22 | 10.63 | 11.09 | 11.09 | 4.82% | 122,939 |
| May 27, 2026 | 10.45 | 10.71 | 10.40 | 10.58 | 10.58 | 0.47% | 75,231 |
| May 26, 2026 | 10.48 | 10.90 | 10.31 | 10.53 | 10.53 | -1.50% | 126,537 |
| May 22, 2026 | 10.45 | 10.85 | 10.45 | 10.69 | 10.69 | 2.30% | 81,892 |
| May 21, 2026 | 10.26 | 10.72 | 10.02 | 10.45 | 10.45 | 0.97% | 82,226 |
| May 20, 2026 | 10.09 | 10.46 | 9.87 | 10.35 | 10.35 | 2.48% | 101,873 |
| May 19, 2026 | 10.19 | 10.55 | 10.01 | 10.10 | 10.10 | - | 87,777 |
| May 18, 2026 | 9.50 | 10.11 | 9.50 | 10.10 | 10.10 | 6.43% | 111,176 |
| May 15, 2026 | 9.55 | 9.99 | 9.49 | 9.49 | 9.49 | -0.42% | 125,366 |
| May 14, 2026 | 9.55 | 10.03 | 9.50 | 9.53 | 9.53 | -1.75% | 120,943 |
| May 13, 2026 | 10.09 | 10.43 | 9.34 | 9.70 | 9.70 | -4.06% | 128,328 |
| May 12, 2026 | 11.00 | 11.00 | 10.09 | 10.11 | 10.11 | -8.09% | 119,962 |
| May 11, 2026 | 12.00 | 12.33 | 10.98 | 11.00 | 11.00 | -8.10% | 142,803 |
| May 8, 2026 | 10.24 | 11.97 | 10.24 | 11.97 | 11.97 | 1.53% | 98,223 |
| May 7, 2026 | 11.05 | 11.87 | 11.05 | 11.79 | 11.79 | 6.89% | 84,767 |
| May 6, 2026 | 11.02 | 11.10 | 10.53 | 11.03 | 11.03 | 0.09% | 119,398 |
| May 5, 2026 | 11.64 | 11.68 | 10.95 | 11.02 | 11.02 | -5.33% | 136,934 |
| May 4, 2026 | 12.08 | 12.32 | 11.50 | 11.64 | 11.64 | -3.88% | 107,549 |
| May 1, 2026 | 11.70 | 12.30 | 11.50 | 12.11 | 12.11 | 4.85% | 186,864 |
| Apr 30, 2026 | 11.63 | 11.65 | 11.22 | 11.55 | 11.55 | -0.43% | 87,056 |
| Apr 29, 2026 | 11.85 | 12.23 | 11.27 | 11.60 | 11.60 | -3.25% | 98,398 |